Iron Mountain Incorporated - Price History
Monthly price history for IRM (Iron Mountain Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2022 | 49.33 USD | 49.33 USD |
| June 2022 | 48.69 USD | 48.69 USD |
| May 2022 | 53.90 USD | 53.90 USD |
| April 2022 | 53.73 USD | 53.73 USD |
| March 2022 | 55.41 USD | 55.41 USD |
| February 2022 | 49.03 USD | 49.03 USD |
| January 2022 | 45.92 USD | 45.92 USD |
| December 2021 | 52.33 USD | 52.33 USD |
| November 2021 | 44.87 USD | 45.44 USD |
| October 2021 | 45.07 USD | 45.64 USD |
| September 2021 | 42.91 USD | 43.45 USD |
| August 2021 | 46.54 USD | 47.75 USD |
| July 2021 | 42.65 USD | 43.76 USD |
| June 2021 | 41.24 USD | 42.32 USD |
| May 2021 | 41.86 USD | 43.54 USD |
| April 2021 | 38.58 USD | 40.12 USD |
| March 2021 | 35.59 USD | 37.01 USD |
| February 2021 | 32.89 USD | 34.79 USD |
| January 2021 | 31.83 USD | 33.67 USD |
| December 2020 | 27.87 USD | 29.48 USD |
| November 2020 | 25.47 USD | 27.50 USD |
| October 2020 | 24.14 USD | 26.06 USD |
| September 2020 | 24.81 USD | 26.79 USD |
| August 2020 | 27.29 USD | 30.09 USD |
| July 2020 | 25.57 USD | 28.19 USD |
| June 2020 | 23.67 USD | 26.10 USD |
| May 2020 | 22.84 USD | 25.76 USD |
| April 2020 | 21.44 USD | 24.18 USD |
| March 2020 | 21.10 USD | 23.80 USD |
| February 2020 | 26.34 USD | 30.41 USD |
| January 2020 | 27.37 USD | 31.61 USD |
| December 2019 | 27.60 USD | 31.87 USD |
| November 2019 | 27.29 USD | 32.12 USD |
| October 2019 | 27.87 USD | 32.80 USD |
| September 2019 | 27.52 USD | 32.39 USD |
| August 2019 | 26.58 USD | 31.85 USD |
| July 2019 | 24.54 USD | 29.41 USD |
| June 2019 | 26.12 USD | 31.30 USD |
| May 2019 | 25.09 USD | 30.65 USD |
| April 2019 | 26.59 USD | 32.48 USD |
| March 2019 | 29.03 USD | 35.46 USD |
| February 2019 | 28.49 USD | 35.42 USD |
| January 2019 | 29.92 USD | 37.20 USD |
| December 2018 | 26.07 USD | 32.41 USD |
| November 2018 | 26.85 USD | 33.97 USD |
| October 2018 | 24.19 USD | 30.61 USD |
| September 2018 | 27.28 USD | 34.52 USD |
| August 2018 | 28.07 USD | 36.10 USD |
| July 2018 | 27.30 USD | 35.11 USD |
| June 2018 | 27.22 USD | 35.01 USD |
| May 2018 | 25.44 USD | 33.29 USD |
| April 2018 | 25.94 USD | 33.94 USD |
| March 2018 | 25.12 USD | 32.86 USD |
| February 2018 | 23.62 USD | 31.46 USD |
| January 2018 | 26.30 USD | 35.03 USD |
| December 2017 | 28.33 USD | 37.73 USD |
| November 2017 | 30.21 USD | 40.87 USD |
| October 2017 | 29.57 USD | 40.00 USD |
| September 2017 | 28.76 USD | 38.90 USD |
| August 2017 | 28.74 USD | 39.42 USD |
| July 2017 | 26.56 USD | 36.43 USD |
| June 2017 | 25.05 USD | 34.36 USD |
| May 2017 | 25.05 USD | 34.92 USD |
| April 2017 | 24.93 USD | 34.76 USD |
| March 2017 | 25.59 USD | 35.67 USD |
| February 2017 | 25.66 USD | 36.35 USD |
| January 2017 | 25.27 USD | 35.80 USD |
| December 2016 | 22.92 USD | 32.48 USD |
| November 2016 | 22.92 USD | 33.00 USD |
| October 2016 | 23.42 USD | 33.73 USD |
| September 2016 | 26.06 USD | 37.53 USD |
| August 2016 | 26.35 USD | 38.41 USD |
| July 2016 | 28.27 USD | 41.21 USD |
| June 2016 | 27.32 USD | 39.83 USD |
| May 2016 | 24.87 USD | 36.74 USD |
| April 2016 | 24.73 USD | 36.53 USD |
| March 2016 | 22.95 USD | 33.91 USD |
| February 2016 | 19.56 USD | 29.38 USD |
| January 2016 | 18.34 USD | 27.54 USD |
| December 2015 | 17.99 USD | 27.01 USD |
| November 2015 | 18.50 USD | 27.78 USD |
| October 2015 | 20.06 USD | 30.64 USD |
| September 2015 | 20.30 USD | 31.02 USD |
| August 2015 | 18.24 USD | 28.34 USD |
| July 2015 | 19.34 USD | 30.05 USD |
| June 2015 | 19.95 USD | 31.00 USD |
| May 2015 | 23.12 USD | 36.47 USD |
| April 2015 | 21.87 USD | 34.49 USD |
| March 2015 | 23.13 USD | 36.48 USD |
| February 2015 | 23.01 USD | 36.75 USD |
| January 2015 | 24.94 USD | 39.84 USD |
| December 2014 | 24.20 USD | 38.66 USD |
| November 2014 | 23.50 USD | 38.01 USD |
| October 2014 | 22.15 USD | 36.07 USD |
| September 2014 | 20.05 USD | 32.65 USD |
| August 2014 | 19.74 USD | 33.25 USD |
| July 2014 | 18.38 USD | 30.97 USD |
| June 2014 | 19.45 USD | 32.76 USD |
| May 2014 | 16.93 USD | 28.78 USD |
| April 2014 | 15.46 USD | 26.28 USD |
| March 2014 | 14.99 USD | 25.48 USD |
| February 2014 | 14.64 USD | 25.14 USD |
| January 2014 | 14.22 USD | 24.41 USD |
| December 2013 | 16.34 USD | 28.05 USD |
| November 2013 | 15.00 USD | 25.99 USD |
| October 2013 | 14.16 USD | 24.53 USD |
| September 2013 | 14.42 USD | 24.97 USD |
| August 2013 | 13.64 USD | 23.84 USD |
| July 2013 | 14.69 USD | 25.69 USD |
| June 2013 | 14.06 USD | 24.59 USD |
| May 2013 | 18.76 USD | 33.12 USD |
| April 2013 | 19.81 USD | 34.99 USD |
| March 2013 | 19.00 USD | 33.56 USD |
| February 2013 | 17.92 USD | 31.89 USD |
| January 2013 | 17.77 USD | 31.62 USD |
| December 2012 | 16.13 USD | 28.70 USD |
| November 2012 | 16.27 USD | 29.21 USD |
| October 2012 | 17.82 USD | 31.98 USD |
| September 2012 | 15.67 USD | 31.52 USD |
| August 2012 | 14.95 USD | 30.31 USD |
| July 2012 | 14.68 USD | 29.77 USD |
| June 2012 | 15.02 USD | 30.46 USD |
| May 2012 | 12.81 USD | 26.20 USD |
| April 2012 | 13.73 USD | 28.07 USD |
| March 2012 | 13.02 USD | 26.62 USD |
| February 2012 | 13.91 USD | 28.70 USD |
| January 2012 | 13.81 USD | 28.48 USD |
| December 2011 | 13.80 USD | 28.47 USD |
| November 2011 | 13.50 USD | 28.07 USD |
| October 2011 | 13.75 USD | 28.59 USD |
| September 2011 | 14.05 USD | 29.22 USD |
| August 2011 | 14.36 USD | 30.07 USD |
| July 2011 | 13.95 USD | 29.23 USD |
| June 2011 | 15.04 USD | 31.51 USD |
| May 2011 | 14.89 USD | 31.43 USD |
| April 2011 | 13.95 USD | 29.44 USD |
| March 2011 | 13.67 USD | 28.86 USD |
| February 2011 | 11.31 USD | 24.03 USD |
| January 2011 | 10.61 USD | 22.54 USD |
| December 2010 | 10.88 USD | 23.11 USD |
| November 2010 | 9.59 USD | 20.53 USD |
| October 2010 | 9.41 USD | 20.14 USD |
| September 2010 | 9.65 USD | 20.65 USD |
| August 2010 | 8.73 USD | 18.74 USD |
| July 2010 | 10.19 USD | 21.88 USD |
| June 2010 | 9.67 USD | 20.76 USD |
| May 2010 | 10.53 USD | 22.66 USD |
| April 2010 | 10.80 USD | 23.24 USD |
| March 2010 | 11.77 USD | 25.32 USD |
| February 2010 | 11.09 USD | 23.92 USD |
| January 2010 | 9.79 USD | 21.13 USD |
| December 2009 | 9.75 USD | 21.04 USD |
| November 2009 | 10.28 USD | 22.18 USD |
| October 2009 | 10.46 USD | 22.58 USD |
| September 2009 | 11.42 USD | 24.64 USD |
| August 2009 | 12.55 USD | 27.07 USD |
| July 2009 | 12.51 USD | 27.00 USD |
| June 2009 | 12.32 USD | 26.57 USD |
| May 2009 | 11.67 USD | 25.18 USD |
| April 2009 | 12.20 USD | 26.33 USD |
| March 2009 | 9.50 USD | 20.49 USD |
| February 2009 | 7.96 USD | 17.17 USD |
| January 2009 | 8.76 USD | 18.91 USD |
| December 2008 | 10.59 USD | 22.86 USD |
| November 2008 | 9.31 USD | 20.08 USD |
| October 2008 | 10.40 USD | 22.44 USD |
| September 2008 | 10.46 USD | 22.56 USD |
| August 2008 | 12.38 USD | 26.72 USD |
| July 2008 | 12.42 USD | 26.80 USD |
| June 2008 | 11.37 USD | 24.54 USD |
| May 2008 | 12.86 USD | 27.75 USD |
| April 2008 | 11.77 USD | 25.39 USD |
| March 2008 | 11.33 USD | 24.44 USD |
| February 2008 | 12.89 USD | 27.80 USD |
| January 2008 | 14.73 USD | 31.78 USD |
| December 2007 | 15.86 USD | 34.21 USD |
| November 2007 | 15.63 USD | 33.72 USD |
| October 2007 | 14.88 USD | 32.10 USD |
| September 2007 | 13.06 USD | 28.17 USD |
| August 2007 | 12.11 USD | 26.12 USD |
| July 2007 | 11.48 USD | 24.76 USD |
| June 2007 | 11.19 USD | 24.15 USD |
| May 2007 | 11.78 USD | 25.41 USD |
| April 2007 | 12.04 USD | 25.97 USD |
| March 2007 | 11.19 USD | 24.15 USD |
| February 2007 | 11.92 USD | 25.71 USD |
| January 2007 | 11.99 USD | 25.86 USD |
| December 2006 | 11.81 USD | 25.47 USD |
| November 2006 | 12.31 USD | 26.56 USD |
| October 2006 | 12.39 USD | 26.72 USD |
| September 2006 | 12.26 USD | 26.46 USD |
| August 2006 | 11.71 USD | 25.26 USD |
| July 2006 | 11.71 USD | 25.26 USD |
| June 2006 | 10.67 USD | 23.03 USD |
| May 2006 | 10.55 USD | 22.76 USD |
| April 2006 | 11.17 USD | 24.09 USD |
| March 2006 | 11.63 USD | 25.10 USD |
| February 2006 | 12.48 USD | 26.93 USD |
| January 2006 | 11.90 USD | 25.68 USD |
| December 2005 | 12.06 USD | 26.01 USD |
| November 2005 | 11.78 USD | 25.42 USD |
| October 2005 | 11.14 USD | 24.03 USD |
| September 2005 | 10.48 USD | 22.61 USD |
| August 2005 | 9.85 USD | 21.25 USD |
| July 2005 | 9.79 USD | 21.13 USD |
| June 2005 | 8.86 USD | 19.11 USD |
| May 2005 | 8.20 USD | 17.68 USD |
| April 2005 | 8.48 USD | 18.30 USD |
| March 2005 | 8.24 USD | 17.77 USD |
| February 2005 | 7.72 USD | 16.67 USD |
| January 2005 | 8.05 USD | 17.38 USD |
| December 2004 | 8.71 USD | 18.79 USD |
| November 2004 | 8.60 USD | 18.56 USD |
| October 2004 | 9.44 USD | 20.36 USD |
| September 2004 | 9.67 USD | 20.86 USD |
| August 2004 | 8.80 USD | 19.00 USD |
| July 2004 | 9.22 USD | 19.88 USD |
| June 2004 | 9.19 USD | 19.82 USD |
| May 2004 | 8.43 USD | 18.18 USD |
| April 2004 | 8.66 USD | 18.69 USD |
| March 2004 | 8.50 USD | 18.33 USD |
| February 2004 | 8.54 USD | 18.42 USD |
| January 2004 | 7.93 USD | 17.10 USD |
| December 2003 | 7.53 USD | 16.24 USD |
| November 2003 | 7.01 USD | 15.12 USD |
| October 2003 | 7.28 USD | 15.71 USD |
| September 2003 | 6.83 USD | 14.75 USD |
| August 2003 | 7.04 USD | 15.20 USD |
| July 2003 | 6.97 USD | 15.03 USD |
| June 2003 | 7.06 USD | 15.24 USD |
| May 2003 | 7.52 USD | 16.23 USD |
| April 2003 | 7.59 USD | 16.37 USD |
| March 2003 | 7.28 USD | 15.71 USD |
| February 2003 | 6.70 USD | 14.46 USD |
| January 2003 | 6.04 USD | 13.03 USD |
| December 2002 | 6.28 USD | 13.56 USD |
| November 2002 | 6.30 USD | 13.59 USD |
| October 2002 | 5.37 USD | 11.59 USD |
| September 2002 | 4.76 USD | 10.26 USD |
| August 2002 | 5.29 USD | 11.42 USD |
| July 2002 | 5.66 USD | 12.22 USD |
| June 2002 | 5.87 USD | 12.67 USD |
| May 2002 | 5.90 USD | 12.73 USD |
| April 2002 | 5.86 USD | 12.65 USD |
| March 2002 | 6.04 USD | 13.03 USD |
| February 2002 | 6.09 USD | 13.13 USD |
| January 2002 | 6.10 USD | 13.16 USD |
| December 2001 | 5.56 USD | 11.99 USD |
| November 2001 | 5.50 USD | 11.86 USD |
| October 2001 | 4.96 USD | 10.69 USD |
| September 2001 | 5.26 USD | 11.35 USD |
| August 2001 | 5.41 USD | 11.68 USD |
| July 2001 | 5.54 USD | 11.95 USD |
| June 2001 | 5.69 USD | 12.28 USD |
| May 2001 | 5.22 USD | 11.26 USD |
| April 2001 | 4.59 USD | 9.90 USD |
| March 2001 | 4.86 USD | 10.49 USD |
| February 2001 | 4.95 USD | 10.68 USD |
| January 2001 | 4.72 USD | 10.19 USD |
| December 2000 | 4.71 USD | 10.17 USD |
| November 2000 | 4.21 USD | 9.09 USD |
| October 2000 | 4.29 USD | 9.26 USD |
| September 2000 | 4.70 USD | 10.13 USD |
| August 2000 | 4.33 USD | 9.34 USD |
| July 2000 | 4.44 USD | 9.58 USD |
| June 2000 | 4.30 USD | 9.28 USD |
| May 2000 | 4.63 USD | 10.00 USD |
| April 2000 | 4.45 USD | 9.60 USD |
| March 2000 | 4.32 USD | 9.33 USD |
| February 2000 | 3.87 USD | 8.35 USD |
| January 2000 | 4.19 USD | 9.04 USD |
| December 1999 | 4.99 USD | 10.77 USD |
| November 1999 | 3.74 USD | 8.06 USD |
| October 1999 | 3.81 USD | 8.22 USD |
| September 1999 | 4.30 USD | 9.28 USD |
| August 1999 | 4.00 USD | 8.63 USD |
| July 1999 | 4.09 USD | 8.81 USD |
| June 1999 | 3.63 USD | 7.84 USD |
| May 1999 | 3.51 USD | 7.56 USD |
| April 1999 | 3.53 USD | 7.62 USD |
| March 1999 | 3.97 USD | 8.56 USD |
| February 1999 | 3.89 USD | 8.39 USD |
| January 1999 | 4.11 USD | 8.87 USD |
| December 1998 | 4.58 USD | 9.88 USD |
| November 1998 | 3.71 USD | 8.01 USD |
| October 1998 | 3.88 USD | 8.37 USD |
| September 1998 | 3.81 USD | 8.22 USD |
| August 1998 | 2.98 USD | 6.44 USD |
| July 1998 | 3.60 USD | 7.76 USD |
| June 1998 | 3.79 USD | 8.17 USD |
| May 1998 | 3.51 USD | 7.58 USD |
| April 1998 | 3.55 USD | 7.67 USD |
| March 1998 | 3.17 USD | 6.85 USD |
| February 1998 | 2.88 USD | 6.21 USD |
| January 1998 | 3.03 USD | 6.53 USD |
| December 1997 | 3.05 USD | 6.57 USD |
| November 1997 | 3.22 USD | 6.94 USD |
| October 1997 | 3.25 USD | 7.02 USD |
| September 1997 | 2.96 USD | 6.39 USD |
| August 1997 | 2.67 USD | 5.75 USD |
| July 1997 | 2.73 USD | 5.89 USD |
| June 1997 | 2.54 USD | 5.48 USD |
| May 1997 | 2.36 USD | 5.09 USD |
| April 1997 | 1.99 USD | 4.29 USD |
| March 1997 | 2.09 USD | 4.52 USD |
| February 1997 | 2.37 USD | 5.11 USD |
| January 1997 | 2.39 USD | 5.16 USD |
| December 1996 | 2.56 USD | 5.52 USD |
| November 1996 | 2.59 USD | 5.59 USD |
| October 1996 | 2.54 USD | 5.48 USD |
| September 1996 | 2.50 USD | 5.39 USD |
| August 1996 | 2.05 USD | 4.43 USD |
| July 1996 | 1.97 USD | 4.24 USD |
| June 1996 | 1.78 USD | 3.83 USD |
| May 1996 | 1.59 USD | 3.42 USD |
| April 1996 | 1.42 USD | 3.06 USD |
| March 1996 | 1.29 USD | 2.78 USD |
| February 1996 | 1.34 USD | 2.90 USD |
IRM
Price: 49.33USD
52 week range price:
Dividend Yield: 5.10%
5-year range yield:
Forward Dividend Yield: 5.02%
Payout Ratio: 173.15%
Payout Ratio Range:
Dividend Per Share: 2.48 USD
Earnings Per Share: 1.43 USD
P/E Ratio: 42.68
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Specialty
Volume: 1.6 million
Ebitda: 342.0 millionMarket Capitalization: 14.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 1.41%
DGR5: 4.39%
DGR10: 11.60%